Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.30 | 19.37 | 19.15 | 19.23 | 52,691 | -0.14(-0.70%) |
May 30, 2019 | 19.34 | 19.38 | 19.15 | 19.37 | 32,254 | +0.03(+0.14%) |
May 29, 2019 | 19.14 | 19.34 | 19.01 | 19.34 | 73,316 | +0.20(+1.07%) |
May 28, 2019 | 19.15 | 19.15 | 19.02 | 19.14 | 53,943 | +0.09(+0.46%) |
May 24, 2019 | 18.93 | 19.05 | 18.93 | 19.05 | 19,667 | +0.07(+0.40%) |
May 23, 2019 | 19.08 | 19.08 | 18.79 | 18.98 | 52,774 | -0.10(-0.54%) |
May 22, 2019 | 19.03 | 19.08 | 18.85 | 19.08 | 44,598 | +0.03(+0.14%) |
May 21, 2019 | 18.86 | 19.05 | 18.65 | 19.05 | 50,791 | +0.31(+1.64%) |
May 20, 2019 | 18.61 | 18.76 | 18.61 | 18.74 | 32,740 | +0.01(+0.04%) |
May 17, 2019 | 18.87 | 18.90 | 18.74 | 18.74 | 10,420 | -0.12(-0.61%) |
May 16, 2019 | 18.83 | 19.04 | 18.83 | 18.85 | 27,911 | +0.05(+0.25%) |
May 15, 2019 | 18.81 | 18.89 | 18.78 | 18.81 | 15,597 | -0.01(-0.03%) |
May 14, 2019 | 18.76 | 18.91 | 18.76 | 18.81 | 19,573 | +0.06(+0.30%) |
May 13, 2019 | 18.78 | 18.78 | 18.66 | 18.76 | 27,888 | -0.03(-0.14%) |
May 10, 2019 | 18.63 | 18.82 | 18.63 | 18.78 | 25,107 | +0.18(+0.95%) |
May 09, 2019 | 18.67 | 18.75 | 18.59 | 18.61 | 23,427 | -0.13(-0.69%) |
May 08, 2019 | 18.86 | 18.87 | 18.73 | 18.74 | 34,108 | -0.11(-0.58%) |
May 07, 2019 | 18.82 | 18.85 | 18.80 | 18.84 | 17,515 | -0.03(-0.15%) |
May 06, 2019 | 18.71 | 18.96 | 18.69 | 18.87 | 39,413 | +0.05(+0.25%) |
May 03, 2019 | 18.82 | 18.82 | 18.63 | 18.82 | 19,051 | +0.01(+0.07%) |
May 02, 2019 | 18.82 | 18.82 | 18.78 | 18.81 | 12,135 | -0.12(-0.61%) |
May 01, 2019 | 18.99 | 19.03 | 18.79 | 18.92 | 32,968 | -0.01(-0.07%) |
Apr 30, 2019 | 18.66 | 18.94 | 18.60 | 18.94 | 40,679 | +0.28(+1.49%) |
Apr 29, 2019 | 18.67 | 18.73 | 18.58 | 18.66 | 29,441 | -0.01(-0.06%) |
Apr 26, 2019 | 18.64 | 18.71 | 18.59 | 18.67 | 13,439 | +0.03(+0.16%) |
Apr 25, 2019 | 18.67 | 18.67 | 18.52 | 18.64 | 19,642 | -0.03(-0.17%) |
Apr 24, 2019 | 18.69 | 18.69 | 18.52 | 18.67 | 20,329 | +0.02(+0.12%) |
Apr 23, 2019 | 18.55 | 18.74 | 18.52 | 18.65 | 19,270 | +0.03(+0.17%) |
Apr 22, 2019 | 18.55 | 18.73 | 18.54 | 18.62 | 15,248 | -0.07(-0.35%) |
Apr 18, 2019 | 18.62 | 18.73 | 18.51 | 18.68 | 15,507 | +0.07(+0.40%) |
Apr 17, 2019 | 18.63 | 18.75 | 18.59 | 18.61 | 13,584 | -0.01(-0.07%) |
Apr 16, 2019 | 18.69 | 18.69 | 18.50 | 18.62 | 17,907 | +0.06(+0.35%) |
Apr 15, 2019 | 18.50 | 18.62 | 18.40 | 18.56 | 15,240 | +0.05(+0.28%) |
Apr 12, 2019 | 18.49 | 18.51 | 18.43 | 18.50 | 25,116 | +0.00(+0.00%) |
Apr 11, 2019 | 18.50 | 18.50 | 18.40 | 18.50 | 11,626 | +0.02(+0.10%) |
Apr 10, 2019 | 18.46 | 18.50 | 18.44 | 18.48 | 30,073 | +0.03(+0.19%) |
Apr 09, 2019 | 18.40 | 18.46 | 18.26 | 18.45 | 26,021 | +0.05(+0.29%) |
Apr 08, 2019 | 18.36 | 18.44 | 18.25 | 18.40 | 31,179 | +0.09(+0.51%) |
Apr 05, 2019 | 18.27 | 18.48 | 18.13 | 18.30 | 44,733 | +0.08(+0.45%) |
Apr 04, 2019 | 18.36 | 18.37 | 18.22 | 18.22 | 43,025 | -0.04(-0.21%) |
Apr 03, 2019 | 18.20 | 18.28 | 18.01 | 18.26 | 17,931 | -0.03(-0.15%) |
Apr 02, 2019 | 18.15 | 18.32 | 18.15 | 18.29 | 22,610 | +0.14(+0.77%) |
Apr 01, 2019 | 18.25 | 18.25 | 18.03 | 18.15 | 30,169 | +0.15(+0.86%) |
Mar 29, 2019 | 18.14 | 18.23 | 17.99 | 17.99 | 28,831 | -0.03(-0.19%) |
Mar 28, 2019 | 18.13 | 18.13 | 18.00 | 18.03 | 17,197 | +0.03(+0.15%) |
Mar 27, 2019 | 18.12 | 18.12 | 18.00 | 18.00 | 11,927 | -0.08(-0.45%) |
Mar 26, 2019 | 17.96 | 18.08 | 17.96 | 18.08 | 28,804 | +0.11(+0.64%) |
Mar 25, 2019 | 18.00 | 18.06 | 17.97 | 17.97 | 25,532 | -0.07(-0.37%) |
Mar 22, 2019 | 18.18 | 18.18 | 17.90 | 18.03 | 46,070 | -0.08(-0.45%) |
Mar 21, 2019 | 18.00 | 18.15 | 18.00 | 18.11 | 16,582 | +0.05(+0.25%) |
Mar 20, 2019 | 17.99 | 18.09 | 17.99 | 18.07 | 27,480 | +0.05(+0.25%) |
Mar 19, 2019 | 18.04 | 18.10 | 18.00 | 18.02 | 31,560 | +0.02(+0.14%) |
Mar 18, 2019 | 18.04 | 18.04 | 17.92 | 18.00 | 23,943 | -0.03(-0.15%) |
Mar 15, 2019 | 18.13 | 18.13 | 18.02 | 18.02 | 9,273 | -0.03(-0.15%) |
Mar 14, 2019 | 18.21 | 18.30 | 18.05 | 18.05 | 41,332 | -0.13(-0.74%) |
Mar 13, 2019 | 18.39 | 18.39 | 18.18 | 18.19 | 40,252 | -0.01(-0.04%) |
Mar 12, 2019 | 18.30 | 18.30 | 18.19 | 18.19 | 13,024 | -0.07(-0.37%) |
Mar 11, 2019 | 18.22 | 18.27 | 18.18 | 18.26 | 23,928 | +0.05(+0.27%) |
Mar 08, 2019 | 18.19 | 18.22 | 18.09 | 18.21 | 17,200 | +0.08(+0.44%) |
Mar 07, 2019 | 18.01 | 18.13 | 17.97 | 18.13 | 12,498 | +0.08(+0.44%) |
Mar 06, 2019 | 17.90 | 18.23 | 17.90 | 18.05 | 16,541 | +0.11(+0.63%) |
Mar 05, 2019 | 17.86 | 17.97 | 17.86 | 17.94 | 17,745 | -0.01(-0.03%) |
Mar 04, 2019 | 18.13 | 18.13 | 17.91 | 17.94 | 19,549 | -0.11(-0.60%) |